Advertisement
U.S. Markets closed

Vanguard Small Cap Index Inv (NAESX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
105.23-0.13 (-0.12%)
At close: 08:01PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024105.23105.23105.23105.23105.23-
Mar 15, 2024105.36105.36105.36105.36105.36-
Mar 14, 2024105.35105.35105.35105.35105.35-
Mar 13, 2024106.84106.84106.84106.84106.84-
Mar 12, 2024106.54106.54106.54106.54106.54-
Mar 11, 2024106.23106.23106.23106.23106.23-
Mar 08, 2024106.79106.79106.79106.79106.79-
Mar 07, 2024107.05107.05107.05107.05107.05-
Mar 06, 2024106.09106.09106.09106.09106.09-
Mar 05, 2024105.43105.43105.43105.43105.43-
Mar 04, 2024106.23106.23106.23106.23106.23-
Mar 01, 2024106.02106.02106.02106.02106.02-
Feb 29, 2024105.25105.25105.25105.25105.25-
Feb 28, 2024104.48104.48104.48104.48104.48-
Feb 27, 2024103.91103.91103.91103.91103.91-
Feb 26, 2024103.91103.91103.91103.91103.91-
Feb 23, 2024103.76103.76103.76103.76103.76-
Feb 22, 2024103.51103.51103.51103.51103.51-
Feb 21, 2024102.36102.36102.36102.36102.36-
Feb 20, 2024102.62102.62102.62102.62102.62-
Feb 16, 2024103.56103.56103.56103.56103.56-
Feb 15, 2024104.49104.49104.49104.49104.49-
Feb 14, 2024102.63102.63102.63102.63102.63-
Feb 13, 2024100.71100.71100.71100.71100.71-
Feb 12, 2024103.68103.68103.68103.68103.68-
Feb 09, 2024102.53102.53102.53102.53102.53-
Feb 08, 2024101.61101.61101.61101.61101.61-
Feb 07, 2024100.43100.43100.43100.43100.43-
Feb 06, 2024100.17100.17100.17100.17100.17-
Feb 05, 202499.4999.4999.4999.4999.49-
Feb 02, 2024100.70100.70100.70100.70100.70-
Feb 01, 2024100.78100.78100.78100.78100.78-
Jan 31, 202499.4999.4999.4999.4999.49-
Jan 30, 2024101.58101.58101.58101.58101.58-
Jan 29, 2024102.04102.04102.04102.04102.04-
Jan 26, 2024100.73100.73100.73100.73100.73-
Jan 25, 2024100.50100.50100.50100.50100.50-
Jan 24, 202499.7999.7999.7999.7999.79-
Jan 23, 2024100.55100.55100.55100.55100.55-
Jan 22, 2024100.90100.90100.90100.90100.90-
Jan 19, 202499.4999.4999.4999.4999.49-
Jan 18, 202498.4898.4898.4898.4898.48-
Jan 17, 202497.7697.7697.7697.7697.76-
Jan 16, 202498.5598.5598.5598.5598.55-
Jan 12, 202499.4099.4099.4099.4099.40-
Jan 11, 202499.6899.6899.6899.6899.68-
Jan 10, 2024100.16100.16100.16100.16100.16-
Jan 09, 202499.9699.9699.9699.9699.96-
Jan 08, 2024100.65100.65100.65100.65100.65-
Jan 05, 202499.0499.0499.0499.0499.04-
Jan 04, 202498.8698.8698.8698.8698.86-
Jan 03, 202498.9998.9998.9998.9998.99-
Jan 02, 2024101.52101.52101.52101.52101.52-
Dec 29, 2023103.33103.33103.33103.33103.33-
Dec 28, 2023103.33103.33103.33103.33103.33-
Dec 27, 2023103.40103.40103.40103.40103.40-
Dec 26, 2023103.20103.20103.20103.20103.20-
Dec 22, 2023102.32102.32102.32102.32102.32-
Dec 21, 2023101.75101.75101.75101.75101.75-
Dec 20, 2023100.15100.15100.15100.15100.15-
Dec 19, 2023102.54102.54102.54102.54102.54-
Dec 18, 2023101.00101.00101.00101.00101.00-
Dec 15, 2023100.97100.97100.97100.97100.97-
Dec 14, 2023101.79101.79101.79101.79101.79-
Dec 13, 202399.2599.2599.2599.2599.25-
Dec 12, 202396.4996.4996.4996.4996.49-
Dec 11, 202396.5596.5596.5596.5596.55-
Dec 08, 202396.1096.1096.1096.1096.10-
Dec 07, 202395.5695.5695.5695.5695.56-
Dec 06, 202394.9494.9494.9494.9494.94-
Dec 05, 202395.1395.1395.1395.1395.13-
Dec 04, 202396.4296.4296.4296.4296.42-
Dec 01, 202395.7195.7195.7195.7195.71-
Nov 30, 202393.1293.1293.1293.1293.12-
Nov 29, 202392.6092.6092.6092.6092.60-
Nov 28, 202392.0792.0792.0792.0792.07-
Nov 27, 202392.4392.4392.4392.4392.43-
Nov 24, 202392.5692.5692.5692.5692.56-
Nov 22, 202392.1092.1092.1092.1092.10-
Nov 21, 202391.5391.5391.5391.5391.53-
Nov 20, 202392.3292.3292.3292.3292.32-
Nov 17, 202391.8791.8791.8791.8791.87-
Nov 16, 202390.9590.9590.9590.9590.95-
Nov 15, 202392.0992.0992.0992.0992.09-
Nov 14, 202391.6991.6991.6991.6991.69-
Nov 13, 202387.7587.7587.7587.7587.75-
Nov 10, 202387.8587.8587.8587.8587.85-
Nov 09, 202386.8886.8886.8886.8886.88-
Nov 08, 202388.0388.0388.0388.0388.03-
Nov 07, 202388.5988.5988.5988.5988.59-
Nov 06, 202388.7488.7488.7488.7488.74-
Nov 03, 202389.7389.7389.7389.7389.73-
Nov 02, 202387.7087.7087.7087.7087.70-
Nov 01, 202385.7285.7285.7285.7285.72-
Oct 31, 202385.2985.2985.2985.2985.29-
Oct 30, 202384.5784.5784.5784.5784.57-
Oct 27, 202383.9583.9583.9583.9583.95-
Oct 26, 202384.9984.9984.9984.9984.99-
Oct 25, 202384.6884.6884.6884.6884.68-
Oct 24, 202386.2386.2386.2386.2386.23-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...